Skip to main content

Campbell Soup (NY: CPB )

44.45 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.11 32.37 32.02 32.19 1,772,772 +0.13(+0.42%)
Feb 27, 2014 32.12 32.34 31.93 32.05 3,452,924 -0.09(-0.28%)
Feb 26, 2014 32.74 32.80 32.14 32.14 3,500,679 -0.51(-1.57%)
Feb 25, 2014 32.92 33.03 32.52 32.65 3,219,986 -0.19(-0.57%)
Feb 24, 2014 32.81 33.03 32.68 32.84 2,097,888 +0.16(+0.48%)
Feb 21, 2014 32.52 32.74 32.38 32.68 5,544,446 +0.22(+0.66%)
Feb 20, 2014 32.30 32.52 32.22 32.47 2,196,801 +0.10(+0.32%)
Feb 19, 2014 32.12 32.42 32.08 32.37 3,257,742 +0.22(+0.69%)
Feb 18, 2014 31.99 32.22 31.67 32.14 3,670,993 +0.18(+0.56%)
Feb 14, 2014 31.58 31.96 31.96 31.96 6,949,028 +1.52(+4.98%)
Feb 13, 2014 30.17 30.59 30.17 30.45 3,169,290 +0.08(+0.27%)
Feb 12, 2014 30.40 30.69 30.24 30.37 2,241,764 -0.03(-0.10%)
Feb 11, 2014 30.10 30.41 30.03 30.40 2,098,418 +0.19(+0.62%)
Feb 10, 2014 29.91 30.28 29.83 30.21 1,527,569 +0.25(+0.82%)
Feb 07, 2014 29.81 30.09 29.64 29.96 1,366,950 +0.22(+0.75%)
Feb 06, 2014 29.69 29.79 29.44 29.74 1,969,182 +0.13(+0.45%)
Feb 05, 2014 29.47 29.82 29.43 29.61 1,989,565 -0.16(-0.52%)
Feb 04, 2014 29.80 29.83 29.47 29.76 1,788,911 +0.13(+0.43%)
Feb 03, 2014 30.75 30.75 29.56 29.64 2,771,166 -0.99(-3.23%)
Jan 31, 2014 30.24 30.93 30.21 30.63 2,272,018 +0.04(+0.12%)
Jan 30, 2014 30.73 30.80 30.47 30.59 1,646,158 +0.04(+0.15%)
Jan 29, 2014 30.84 30.84 30.13 30.54 3,557,004 -0.65(-2.07%)
Jan 28, 2014 31.20 31.42 30.99 31.19 1,915,798 +0.03(+0.10%)
Jan 27, 2014 31.42 31.50 31.04 31.16 2,584,896 -0.27(-0.85%)
Jan 24, 2014 31.06 31.87 31.02 31.43 5,362,489 +0.32(+1.03%)
Jan 23, 2014 31.21 31.29 30.91 31.11 2,397,080 -0.34(-1.09%)
Jan 22, 2014 31.46 31.66 31.38 31.45 1,426,896 +0.16(+0.52%)
Jan 21, 2014 31.32 31.49 31.03 31.29 3,001,621 +0.23(+0.74%)
Jan 17, 2014 31.71 31.06 31.06 31.06 4,312,076 -0.79(-2.47%)
Jan 16, 2014 31.44 31.96 31.38 31.84 1,882,043 +0.40(+1.28%)
Jan 15, 2014 31.68 31.68 31.32 31.44 2,097,610 -0.24(-0.75%)
Jan 14, 2014 31.50 31.83 31.42 31.68 2,391,507 +0.28(+0.90%)
Jan 13, 2014 31.67 31.89 31.33 31.40 2,789,473 -0.43(-1.35%)
Jan 10, 2014 31.78 31.98 31.58 31.83 2,080,779 +0.25(+0.80%)
Jan 09, 2014 31.58 31.63 31.22 31.58 2,631,611 -0.07(-0.24%)
Jan 08, 2014 31.84 31.88 31.44 31.65 2,852,956 -0.21(-0.65%)
Jan 07, 2014 31.73 31.95 31.63 31.86 2,735,438 +0.35(+1.11%)
Jan 06, 2014 31.72 31.83 31.39 31.51 3,359,456 -0.01(-0.05%)
Jan 03, 2014 31.70 31.79 31.48 31.53 3,152,256 -0.23(-0.72%)
Jan 02, 2014 31.78 31.89 31.49 31.75 2,939,400 -0.18(-0.55%)
Dec 31, 2013 31.98 31.93 31.93 31.93 1,771,527 -0.07(-0.21%)
Dec 30, 2013 31.91 32.05 31.74 32.00 1,577,898 +0.05(+0.16%)
Dec 27, 2013 31.48 32.24 31.48 31.95 2,690,562 +0.35(+1.12%)
Dec 26, 2013 31.60 31.76 31.42 31.59 1,700,167 -0.01(-0.02%)
Dec 24, 2013 31.65 31.66 31.40 31.60 965,469 +0.03(+0.09%)
Dec 23, 2013 31.58 31.64 31.31 31.57 2,459,423 +0.07(+0.21%)
Dec 20, 2013 31.89 31.94 31.30 31.50 9,548,157 -0.37(-1.16%)
Dec 19, 2013 31.92 32.04 31.58 31.87 4,069,613 -0.10(-0.30%)
Dec 18, 2013 31.52 31.97 31.02 31.97 6,612,260 +0.44(+1.38%)
Dec 17, 2013 30.31 31.71 30.29 31.53 8,392,035 +1.31(+4.32%)
Dec 16, 2013 30.14 30.65 30.10 30.23 4,117,331 +0.16(+0.54%)
Dec 13, 2013 30.11 30.18 29.83 30.06 2,938,273 -0.04(-0.15%)
Dec 12, 2013 30.00 30.19 29.74 30.11 4,521,681 +0.13(+0.42%)
Dec 11, 2013 30.16 30.34 29.90 29.98 4,390,131 -0.24(-0.78%)
Dec 10, 2013 31.31 31.44 30.13 30.22 6,821,178 -1.17(-3.74%)
Dec 09, 2013 31.34 31.81 31.14 31.39 8,365,209 +0.09(+0.28%)
Dec 06, 2013 29.60 31.48 29.60 31.30 11,030,747 +1.72(+5.81%)
Dec 05, 2013 29.53 30.17 29.32 29.59 9,251,517 +0.04(+0.15%)
Dec 04, 2013 28.59 29.74 28.50 29.54 9,226,753 +0.91(+3.17%)
Dec 03, 2013 28.35 28.74 28.35 28.63 2,702,036 +0.14(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.